Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/11/2011	0.80	145,330	0.77	0.80	0.76	0	0	0
07/11/2011	0.77	369,070	0.79	0.79	0.76	63,230	0	0.6
04/11/2011	0.79	263,120	0.80	0.80	0.79	1,000	0	0.0
03/11/2011	0.80	200,180	0.80	0.81	0.78	0	0	0
02/11/2011	0.80	401,660	0.83	0.83	0.80	0	18,320	-0.2
01/11/2011	0.83	899,200	0.83	0.85	0.82	0	0	0
31/10/2011	0.83	255,850	0.80	0.83	0.83	0	0	0
28/10/2011	0.80	374,630	0.76	0.80	0.77	0	0	0
27/10/2011	0.76	79,950	0.76	0.77	0.76	0	0	0
26/10/2011	0.76	122,530	0.76	0.77	0.75	40,000	0	0.4
25/10/2011	0.76	126,710	0.77	0.77	0.75	25,000	0	0.2
24/10/2011	0.77	233,260	0.79	0.80	0.77	3,000	0	0.0
21/10/2011	0.79	203,380	0.76	0.80	0.76	0	0	0
20/10/2011	0.76	147,730	0.75	0.78	0.75	0	0	0
19/10/2011	0.75	146,320	0.75	0.76	0.74	0	0	0
18/10/2011	0.75	301,300	0.77	0.77	0.74	1,000	0	0.0
17/10/2011	0.77	127,230	0.78	0.79	0.77	0	0	0
14/10/2011	0.78	120,430	0.78	0.79	0.78	0	0	0
13/10/2011	0.78	223,000	0.77	0.79	0.75	0	0	0
12/10/2011	0.77	488,840	0.80	0.80	0.77	0	0	0
11/10/2011	0.80	134,270	0.82	0.84	0.80	0	40,970	-0.4
10/10/2011	0.82	177,910	0.82	0.84	0.80	0	3,500	-0.0
07/10/2011	0.82	309,790	0.81	0.84	0.82	0	40,000	-0.4
06/10/2011	0.81	543,000	0.78	0.81	0.79	0	0	0
05/10/2011	0.78	252,090	0.78	0.80	0.78	0	80,000	-0.8
04/10/2011	0.78	265,680	0.80	0.80	0.76	3,500	0	0.0
03/10/2011	0.80	220,050	0.84	0.84	0.80	0	0	0
30/09/2011	0.84	197,910	0.86	0.86	0.84	0	10,860	-0.1
29/09/2011	0.86	374,160	0.89	0.89	0.85	0	0	0
28/09/2011	0.89	179,140	0.88	0.90	0.88	0	1,000	-0.0
27/09/2011	0.88	302,900	0.88	0.91	0.88	0	0	0
26/09/2011	0.88	403,930	0.90	0.92	0.87	0	0	0
23/09/2011	0.90	510,490	0.93	0.93	0.89	0	49,970	-0.6
22/09/2011	0.93	459,020	0.92	0.95	0.91	0	243,020	-2.7
21/09/2011	0.92	451,720	0.96	0.98	0.92	0	50,190	-0.6
20/09/2011	0.96	792,400	0.93	0.98	0.93	159,900	0	1.8
19/09/2011	0.93	758,280	0.89	0.93	0.86	14,020	565,000	-6.1
16/09/2011	0.89	1,503,440	0.93	0.93	0.89	309,940	1,335,720	-11.2
15/09/2011	0.93	1,143,270	0.98	0.98	0.93	250,000	829,570	-6.6
14/09/2011	0.98	1,666,890	1.03	1.03	0.98	386,140	1,164,850	-9.4
13/09/2011	1.03	1,274,520	1.02	1.05	0.98	66,700	752,900	-8.4
12/09/2011	1.02	868,650	1.06	1.07	1.01	165,000	547,540	-4.7
09/09/2011	1.06	560,730	1.02	1.07	1.00	216,820	95,000	1.6
08/09/2011	1.02	610,890	0.98	1.02	1.00	201,630	202,500	-0.0
07/09/2011	0.98	601,560	0.96	0.99	0.96	39,800	0	0.5
06/09/2011	0.96	730,710	0.93	0.97	0.90	50,000	1,200	0.6
05/09/2011	0.93	768,770	0.89	0.93	0.90	150,000	76,160	0.8
01/09/2011	0.89	92,300	0.84	0.89	0.89	0	4,000	-0.0
31/08/2011	0.84	210,410	0.81	0.84	0.84	0	2,000	-0.0
30/08/2011	0.81	45,490	0.78	0.81	0.81	0	3,000	-0.0
29/08/2011	0.78	286,310	0.75	0.78	0.76	0	55,100	-0.5
26/08/2011	0.75	228,450	0.75	0.76	0.75	0	78,560	-0.7
25/08/2011	0.75	167,780	0.71	0.75	0.73	0	100,440	-0.9
24/08/2011	0.71	129,500	0.74	0.76	0.71	0	55,530	-0.5
23/08/2011	0.74	89,250	0.75	0.75	0.74	0	2,000	-0.0
22/08/2011	0.75	136,000	0.72	0.75	0.72	0	19,580	-0.2
19/08/2011	0.72	53,390	0.75	0.75	0.72	300	19,580	-0.2
18/08/2011	0.75	94,750	0.75	0.77	0.75	35,740	0	0.3
17/08/2011	0.75	56,190	0.72	0.75	0.74	0	9,790	-0.1
16/08/2011	0.72	78,170	0.71	0.74	0.71	0	0	0
15/08/2011	0.71	22,040	0.69	0.71	0.69	0	0	0
12/08/2011	0.69	18,290	0.68	0.70	0.68	0	0	0
11/08/2011	0.68	35,880	0.70	0.70	0.67	0	9,800	-0.1
10/08/2011	0.70	107,430	0.68	0.71	0.69	0	47,990	-0.4
09/08/2011	0.68	93,890	0.71	0.71	0.68	0	0	0
08/08/2011	0.71	38,600	0.73	0.73	0.71	2,000	19,600	-0.2
05/08/2011	0.73	83,110	0.75	0.75	0.73	0	0	0
04/08/2011	0.75	79,140	0.71	0.75	0.71	0	16,380	-0.1
03/08/2011	0.71	69,400	0.73	0.73	0.71	0	0	0
02/08/2011	0.73	74,920	0.73	0.74	0.72	0	0	0
01/08/2011	0.73	67,220	0.74	0.75	0.73	1,500	19,580	-0.2
29/07/2011	0.74	112,240	0.74	0.74	0.72	30,570	9,790	0.2
28/07/2011	0.74	31,500	0.75	0.76	0.74	0	0	0
27/07/2011	0.75	69,200	0.74	0.75	0.73	0	0	0
26/07/2011	0.74	55,780	0.72	0.74	0.72	0	0	0
25/07/2011	0.72	124,670	0.74	0.74	0.71	2,000	104,350	-0.9
22/07/2011	0.74	125,010	0.76	0.76	0.74	145,000	210,070	-0.6
21/07/2011	0.76	56,470	0.76	0.77	0.75	39,000	24,120	0.1
20/07/2011	0.76	119,740	0.73	0.76	0.74	64,670	30,000	0.3
19/07/2011	0.73	179,380	0.75	0.75	0.73	46,000	152,630	-1.0
18/07/2011	0.75	13,985	0.76	0.76	0.74	29,500	106,120	-0.7
15/07/2011	0.76	108,190	0.77	0.77	0.75	27,000	101,920	-0.7
14/07/2011	0.77	26,690	0.77	0.77	0.75	6,000	7,500	-0.0
13/07/2011	0.77	115,210	0.75	0.77	0.74	25,000	57,940	-0.3
12/07/2011	0.75	112,730	0.78	0.78	0.75	0	37,550	-0.3
11/07/2011	0.78	73,260	0.80	0.80	0.78	0	32,110	-0.3
08/07/2011	0.80	115,080	0.81	0.81	0.80	0	64,850	-0.6
07/07/2011	0.81	131,220	0.81	0.82	0.80	0	65,500	-0.6
06/07/2011	0.81	74,250	0.83	0.85	0.80	0	34,500	-0.3
05/07/2011	0.83	165,170	0.82	0.86	0.82	0	81,000	-0.8
04/07/2011	0.82	16,140	0.82	0.83	0.80	0	2,760	-0.0
01/07/2011	0.82	71,520	0.84	0.84	0.82	2,500	13,980	-0.1
30/06/2011	0.84	41,050	0.86	0.89	0.84	0	5,270	-0.1
29/06/2011	0.86	68,860	0.88	0.88	0.85	0	32,940	-0.3
28/06/2011	0.88	53,560	0.88	0.89	0.86	0	16,080	-0.2
27/06/2011	0.88	58,860	0.89	0.89	0.88	0	33,920	-0.4
24/06/2011	0.89	82,090	0.91	0.92	0.89	0	60,090	-0.7
23/06/2011	0.91	59,610	0.95	0.95	0.91	0	25,650	-0.3
22/06/2011	0.95	198,390	0.92	0.96	0.94	134,120	9,800	1.5
21/06/2011	0.92	46,550	0.90	0.92	0.87	19,360	0	0.2

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.40	-3.67%	41,389,100	-220,514	0	10.20 11.05 10.20
2 tháng (2026-07-13)	-0.75	-6.67%	97,813,800	28,546	0	10.05 11.65 10.20
3 tháng (2026-06-15)	-1.55	-12.86%	150,017,200	-2,264,001	0	10.05 12.20 10.20
6 tháng (2026-03-16)	-0.58	-5.21%	373,361,400	-3,884,966	-3.5	10.05 12.80 10.20
12 tháng (2025-09-16)	-5.04	-32.43%	891,590,600	-40,940,566	-655.1	10.05 15.54 10.20
24 tháng (2024-09-23)	-4.52	-30.10%	2,881,041,600	-49,773,018	-1,032.8	9.62 16.12 10.20
36 tháng (2023-09-27)	-4.06	-27.91%	5,745,997,400	-114,808,337	-2,424.3	9.62 18.95 10.20
60 tháng (2021-10-07)	-17.54	-62.56%	11,563,838,700	-55,788,357	-2,049.5	5.20 29.37 10.20

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH